Tổng Công ty cổ phần Đầu tư Phát triển Xây dựng (dig)

10.10
0.11
(1.10%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-18) 		-0.01 -0.10% 146,807,200 -2,850,560 -34.7
9.43
15.09
10.10
2 tháng
(2026-07-20) 		-0.62 -5.87% 352,030,800 1,779,740 13.3
9.14
15.09
10.10
3 tháng
(2026-06-19) 		-2.23 -18.23% 460,492,400 4,855,940 50.7
9.14
15.09
10.10
6 tháng
(2026-03-23) 		-2.09 -17.27% 1,020,170,100 -1,687,460 -44.1
9.14
16.32
10.10
12 tháng
(2025-09-22) 		-11.45 -53.41% 2,738,105,600 -26,485,760 -505.1
9.14
23.21
10.10
24 tháng
(2024-09-27) 		-8.93 -47.21% 6,470,332,900 1,620,125 -301.5
8.16
23.21
10.10
36 tháng
(2023-10-03) 		-9.06 -47.55% 11,039,455,700 -3,459,639 -463.3
8.16
27.41
10.10
60 tháng
(2021-10-13) 		-13.68 -57.79% 17,814,895,100 16,549,330 145.7
8.16
80.10
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2019
7.14
 457,630 7.25 7.25 7.12 0 3,000 -0.0
06/09/2019
7.25
 283,240 7.35 7.38 7.25 9,490 0 0.1
05/09/2019
7.35
 400,870 7.35 7.46 7.30 0 200 -0.0
04/09/2019
7.35
 652,330 7.22 7.35 7.14 0 300 -0.0
03/09/2019
7.22
 769,120 7.46 7.51 7.17 1,000 0 0.0
30/08/2019
7.46
 1,046,020 7.43 7.53 7.30 0 0 0
29/08/2019
7.43
 871,900 7.46 7.59 7.43 0 0 0
28/08/2019
7.46
 957,610 7.56 7.66 7.46 0 100,000 -1.4
27/08/2019
7.56
 2,096,860 7.48 7.77 7.51 0 2,820 -0.0
26/08/2019
7.48
 2,178,250 7.22 7.53 7.09 0 2,100 -0.0
23/08/2019
7.22
 1,236,870 7.04 7.22 6.99 30 0 0.0
22/08/2019
7.04
 679,840 7.01 7.20 6.99 30 30,000 -0.4
21/08/2019
7.01
 1,411,240 6.99 7.22 7.01 420 40,000 -0.5
20/08/2019
6.99
 2,533,660 6.55 6.99 6.55 0 6,900 -0.1
19/08/2019
6.55
 371,940 6.52 6.55 6.44 10 12,000 -0.1
16/08/2019
6.52
 498,670 6.52 6.55 6.44 0 53,520 -0.7
15/08/2019
6.52
 422,370 6.44 6.52 6.31 0 3,000 -0.0
14/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
14/08/2019
6.44
 302,360 6.33 6.65 6.34 0 0 0
13/08/2019
6.33
 424,590 6.33 6.36 6.23 0 0 0
12/08/2019
6.33
 321,280 6.36 6.36 6.23 0 1,000 -0.0
09/08/2019
6.36
 234,300 6.36 6.41 6.28 0 0 0
08/08/2019
6.36
 603,210 6.23 6.38 6.18 0 0 0
07/08/2019
6.23
 532,570 6.21 6.31 6.18 0 10 -0.0
06/08/2019
6.21
 566,070 6.38 6.38 6.18 1,000 0 0.0
05/08/2019
6.38
 638,890 6.46 6.56 6.38 0 64,190 -0.8
02/08/2019
6.46
 362,730 6.56 6.56 6.43 6,900 0 0.1
01/08/2019
6.56
 386,190 6.51 6.61 6.46 17,400 1,920 0.2
31/07/2019
6.51
 1,458,230 6.63 6.63 6.41 0 32,110 -0.4
30/07/2019
6.63
 832,920 6.80 6.80 6.58 0 0 0
29/07/2019
6.80
 564,250 6.78 6.83 6.75 40 0 0.0
26/07/2019
6.78
 248,780 6.88 6.90 6.78 0 3,530 -0.0
25/07/2019
6.88
 1,181,200 6.73 6.98 6.73 0 0 0
24/07/2019
6.73
 352,490 6.83 6.88 6.73 2,400 0 0.0
23/07/2019
6.83
 502,070 6.83 6.88 6.73 30,060 0 0.4
22/07/2019
6.83
 853,290 6.85 6.98 6.80 14,000 0 0.2
19/07/2019
6.85
 669,180 6.80 7.10 6.78 10,000 10 0.1
18/07/2019
6.80
 788,700 6.98 6.98 6.80 17,290 43,600 -0.4
17/07/2019
6.98
 1,927,730 6.53 6.98 6.51 11,000 35,000 -0.3
16/07/2019
6.53
 992,790 6.53 6.58 6.51 20 161,550 -2.1
15/07/2019
6.53
 883,050 6.48 6.58 6.48 2,020 0 0.0
12/07/2019
6.48
 569,710 6.53 6.63 6.48 20 0 0.0
11/07/2019
6.53
 404,970 6.48 6.61 6.46 0 7,000 -0.1
10/07/2019
6.48
 485,280 6.56 6.58 6.41 10 254,100 -3.3
09/07/2019
6.56
 843,160 6.48 6.56 6.41 0 250,000 -3.3
08/07/2019
6.48
 300,800 6.53 6.61 6.48 10 100 -0.0
05/07/2019
6.53
 146,780 6.58 6.61 6.51 0 3,000 -0.0
04/07/2019
6.58
 498,440 6.43 6.63 6.46 690 0 0.0
03/07/2019
6.43
 337,630 6.51 6.53 6.41 0 28,740 -0.4
02/07/2019
6.51
 141,520 6.61 6.61 6.51 2,000 1,500 0.0
01/07/2019
6.61
 424,260 6.68 6.68 6.43 0 0 0
28/06/2019
6.68
 1,069,540 6.51 6.68 6.43 1,000 6,000 -0.1
27/06/2019
6.51
 393,060 6.68 6.68 6.51 0 0 0
26/06/2019
6.68
 459,280 6.75 6.75 6.65 0 0 0
25/06/2019
6.75
 504,240 6.75 6.75 6.65 121,452 120,452 0.0
24/06/2019
6.75
 456,990 6.75 6.80 6.73 0 70 -0.0
21/06/2019
6.75
 488,460 6.75 6.80 6.70 3,240 0 0.0
20/06/2019
6.75
 468,860 6.73 6.78 6.68 0 0 0
19/06/2019
6.73
 228,050 6.78 6.83 6.73 0 650 -0.0
18/06/2019
6.78
 453,310 6.83 6.83 6.73 0 0 0
17/06/2019
6.83
 224,840 6.90 6.90 6.75 0 1,490 -0.0
14/06/2019
6.90
 485,540 6.75 6.90 6.70 10 1,000 -0.0
13/06/2019
6.75
 304,510 6.78 6.78 6.70 0 10,730 -0.1
12/06/2019
6.78
 420,480 6.83 6.83 6.73 0 600 -0.0
11/06/2019
6.83
 775,820 6.80 6.83 6.68 31,840 1,000 0.4
10/06/2019
6.80
 512,280 6.90 6.95 6.80 2,500 0 0.0
07/06/2019
6.90
 324,280 6.85 6.90 6.80 0 100 -0.0
06/06/2019
6.85
 800,170 6.88 6.98 6.70 0 0 0
05/06/2019
6.88
 691,090 6.88 7.00 6.83 55,380 0 0.8
04/06/2019
6.88
 865,510 6.88 7.05 6.85 0 0 0
03/06/2019
6.88
 886,290 7.05 7.05 6.85 0 0 0
31/05/2019
7.05
 469,280 7.05 7.10 6.95 0 0 0
30/05/2019
7.05
 2,030,560 6.88 7.05 6.85 3,000 330,000 -4.6
29/05/2019
6.88
 679,700 6.93 6.95 6.85 35,000 200,010 -2.3
28/05/2019
6.93
 636,500 6.93 6.93 6.85 0 237,840 -3.3
27/05/2019
6.93
 810,460 6.95 7.00 6.85 0 254,170 -3.5
24/05/2019
6.95
 668,090 6.98 7.08 6.93 3,000 0 0.0
23/05/2019
6.98
 556,710 7.10 7.10 6.98 8,900 115,830 -1.5
22/05/2019
7.10
 894,580 7.12 7.17 7.05 0 203,580 -2.9
21/05/2019
7.12
 836,600 7.08 7.20 7.08 0 388,000 -5.6
20/05/2019
7.08
 544,480 7.12 7.17 7.08 0 152,400 -2.2
17/05/2019
7.12
 204,970 7.10 7.17 7.10 100 500 -0.0
16/05/2019
7.10
 352,410 7.22 7.22 7.10 0 80,000 -1.2
15/05/2019
7.22
 459,300 7.08 7.22 7.03 0 1,800 -0.0
14/05/2019
7.08
 399,670 7.05 7.17 6.93 500 500 0
13/05/2019
7.05
 740,400 7.12 7.22 6.93 0 110,720 -1.6
10/05/2019
7.12
 638,250 7.30 7.30 7.12 0 114,010 -1.7
09/05/2019
7.30
 1,361,090 7.40 7.40 7.22 7,500 184,760 -2.6
08/05/2019
7.40
 255,060 7.42 7.42 7.32 6,530 1,010 0.1
07/05/2019
7.42
 433,350 7.42 7.42 7.35 0 1,000 -0.0
06/05/2019
7.42
 768,930 7.50 7.57 7.32 30,000 3,600 0.4
03/05/2019
7.50
 715,560 7.52 7.52 7.32 1,010 1,500 -0.0
02/05/2019
7.52
 550,180 7.52 7.57 7.50 0 22,970 -0.3
26/04/2019
7.52
 1,040,780 7.42 7.57 7.42 0 0 0
25/04/2019
7.42
 252,240 7.47 7.50 7.40 6,800 10 0.1
24/04/2019
7.47
 460,410 7.35 7.55 7.32 0 0 0
23/04/2019
7.35
 406,930 7.32 7.37 7.25 0 0 0
22/04/2019
7.32
 183,530 7.40 7.40 7.27 5,000 1,200 0.1
19/04/2019
7.40
 415,540 7.30 7.40 7.22 400 150 0.0
18/04/2019
7.30
 713,200 7.37 7.37 7.12 100 3,370 -0.0
17/04/2019
7.37
 428,410 7.42 7.47 7.27 20,000 3,090 0.3

Chính sách bảo mật | Điều khoản sử dụng |